Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 3.100 | 3.139 | 3.139 | 3.139 | 3,309,191 | +0.03(+0.93%) |
Aug 28, 2014 | 3.119 | 3.129 | 3.091 | 3.110 | 1,650,440 | +0.02(+0.62%) |
Aug 27, 2014 | 3.110 | 3.129 | 3.081 | 3.091 | 1,231,382 | -0.02(-0.62%) |
Aug 26, 2014 | 3.081 | 3.119 | 3.071 | 3.110 | 2,550,998 | +0.08(+2.53%) |
Aug 25, 2014 | 3.100 | 3.100 | 3.014 | 3.033 | 3,421,282 | -0.06(-1.79%) |
Aug 22, 2014 | 3.127 | 3.127 | 3.079 | 3.088 | 2,501,394 | -0.04(-1.23%) |
Aug 21, 2014 | 3.107 | 3.136 | 3.098 | 3.127 | 3,373,733 | -0.03(-0.91%) |
Aug 20, 2014 | 3.175 | 3.194 | 3.165 | 3.155 | 1,962,587 | -0.02(-0.60%) |
Aug 19, 2014 | 3.175 | 3.213 | 3.165 | 3.175 | 2,877,819 | -0.01(-0.30%) |
Aug 18, 2014 | 3.117 | 3.194 | 3.107 | 3.184 | 3,315,893 | +0.04(+1.22%) |
Aug 15, 2014 | 3.079 | 3.155 | 3.050 | 3.146 | 4,346,712 | +0.03(+0.92%) |
Aug 14, 2014 | 3.136 | 3.184 | 3.088 | 3.117 | 3,097,890 | -0.03(-0.91%) |
Aug 13, 2014 | 3.136 | 3.184 | 3.117 | 3.146 | 3,591,647 | +0.02(+0.61%) |
Aug 12, 2014 | 3.136 | 3.194 | 3.107 | 3.127 | 6,509,194 | +0.00(+0.00%) |
Aug 11, 2014 | 3.069 | 3.136 | 3.069 | 3.127 | 3,975,219 | +0.05(+1.56%) |
Aug 08, 2014 | 3.060 | 3.136 | 3.040 | 3.079 | 4,302,851 | +0.03(+0.94%) |
Aug 07, 2014 | 3.098 | 3.107 | 3.021 | 3.050 | 4,519,261 | -0.06(-1.85%) |
Aug 06, 2014 | 3.040 | 3.127 | 3.021 | 3.107 | 6,254,880 | +0.12(+4.18%) |
Aug 05, 2014 | 2.973 | 3.031 | 2.935 | 2.983 | 4,502,541 | -0.01(-0.32%) |
Aug 04, 2014 | 2.992 | 3.012 | 2.906 | 2.992 | 5,104,308 | +0.03(+0.97%) |
Aug 01, 2014 | 3.069 | 3.095 | 2.944 | 2.964 | 9,966,955 | -0.07(-2.22%) |
Jul 31, 2014 | 3.117 | 3.146 | 3.012 | 3.031 | 7,570,390 | -0.14(-4.53%) |
Jul 30, 2014 | 3.175 | 3.213 | 3.155 | 3.175 | 3,493,883 | -0.02(-0.60%) |
Jul 29, 2014 | 3.165 | 3.232 | 3.135 | 3.194 | 6,478,933 | +0.06(+1.83%) |
Jul 28, 2014 | 3.136 | 3.194 | 3.098 | 3.136 | 5,122,786 | -0.04(-1.21%) |
Jul 25, 2014 | 3.012 | 3.175 | 2.992 | 3.175 | 5,574,592 | +0.16(+5.41%) |
Jul 24, 2014 | 3.069 | 3.088 | 2.992 | 3.012 | 8,324,005 | -0.08(-2.48%) |
Jul 23, 2014 | 3.117 | 3.146 | 3.079 | 3.088 | 4,206,857 | -0.03(-0.92%) |
Jul 22, 2014 | 3.146 | 3.155 | 3.098 | 3.117 | 2,161,336 | -0.03(-0.91%) |
Jul 21, 2014 | 3.203 | 3.213 | 3.079 | 3.146 | 5,437,937 | -0.03(-0.91%) |
Jul 18, 2014 | 3.165 | 3.184 | 3.127 | 3.175 | 3,401,445 | -0.04(-1.19%) |
Jul 17, 2014 | 3.127 | 3.280 | 3.117 | 3.213 | 7,003,534 | +0.08(+2.45%) |
Jul 16, 2014 | 3.069 | 3.194 | 3.069 | 3.136 | 5,900,609 | +0.09(+2.83%) |
Jul 15, 2014 | 3.203 | 3.218 | 3.040 | 3.050 | 8,328,833 | -0.12(-3.93%) |
Jul 14, 2014 | 3.213 | 3.261 | 3.165 | 3.175 | 5,845,769 | -0.13(-4.06%) |
Jul 11, 2014 | 3.223 | 3.318 | 3.165 | 3.309 | 7,599,173 | +0.09(+2.68%) |
Jul 10, 2014 | 3.376 | 3.376 | 3.184 | 3.223 | 8,284,642 | -0.09(-2.61%) |
Jul 09, 2014 | 3.242 | 3.338 | 3.223 | 3.309 | 5,851,566 | +0.11(+3.29%) |
Jul 08, 2014 | 3.213 | 3.251 | 3.127 | 3.203 | 5,987,441 | +0.01(+0.30%) |
Jul 07, 2014 | 3.299 | 3.309 | 3.184 | 3.194 | 6,054,311 | -0.13(-4.03%) |
Jul 03, 2014 | 3.251 | 3.328 | 3.328 | 3.328 | 3,624,973 | +0.03(+0.87%) |
Jul 02, 2014 | 3.280 | 3.328 | 3.271 | 3.299 | 4,802,251 | +0.00(+0.00%) |
Jul 01, 2014 | 3.318 | 3.347 | 3.261 | 3.299 | 7,060,161 | -0.01(-0.29%) |
Jun 30, 2014 | 3.213 | 3.333 | 3.175 | 3.309 | 8,743,552 | +0.07(+2.07%) |
Jun 27, 2014 | 3.261 | 3.280 | 3.203 | 3.242 | 8,751,280 | -0.04(-1.17%) |
Jun 26, 2014 | 3.136 | 3.290 | 3.127 | 3.280 | 10,220,763 | +0.12(+3.64%) |
Jun 25, 2014 | 3.079 | 3.196 | 3.060 | 3.165 | 8,183,615 | +0.08(+2.48%) |
Jun 24, 2014 | 3.213 | 3.242 | 3.079 | 3.088 | 8,625,364 | -0.08(-2.42%) |
Jun 23, 2014 | 3.127 | 3.194 | 3.117 | 3.165 | 6,917,779 | +0.03(+0.92%) |
Jun 20, 2014 | 3.184 | 3.242 | 3.117 | 3.136 | 9,369,184 | -0.08(-2.39%) |
Jun 19, 2014 | 3.060 | 3.213 | 3.040 | 3.213 | 13,731,890 | +0.20(+6.69%) |
Jun 18, 2014 | 2.983 | 3.021 | 2.954 | 3.012 | 5,867,174 | +0.03(+0.96%) |
Jun 17, 2014 | 2.944 | 2.992 | 2.935 | 2.983 | 4,077,117 | +0.01(+0.32%) |
Jun 16, 2014 | 2.992 | 3.012 | 2.925 | 2.973 | 5,085,130 | +0.00(+0.00%) |
Jun 13, 2014 | 2.983 | 2.992 | 2.906 | 2.973 | 5,787,384 | -0.02(-0.64%) |
Jun 12, 2014 | 2.973 | 3.031 | 2.959 | 2.992 | 7,700,594 | +0.03(+0.97%) |
Jun 11, 2014 | 2.896 | 2.964 | 2.887 | 2.964 | 7,574,222 | +0.09(+3.00%) |
Jun 10, 2014 | 2.849 | 2.906 | 2.829 | 2.877 | 7,954,433 | +0.11(+3.81%) |
Jun 06, 2014 | 2.753 | 2.791 | 2.733 | 2.772 | 4,682,423 | +0.02(+0.70%) |
Jun 05, 2014 | 2.695 | 2.772 | 2.685 | 2.753 | 7,304,188 | +0.09(+3.24%) |
Jun 04, 2014 | 2.676 | 2.714 | 2.657 | 2.666 | 4,395,597 | -0.01(-0.36%) |
Jun 03, 2014 | 2.638 | 2.724 | 2.628 | 2.676 | 5,287,762 | +0.04(+1.45%) |